Quanex Building Products Corp (NY: NX )

24.33 +0.11 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 15.18 15.24 15.15 15.15 35,363 -0.03(-0.18%)
Nov 26, 2003 15.22 15.22 15.12 15.18 96,118 +0.08(+0.51%)
Nov 25, 2003 15.08 15.29 15.08 15.10 209,859 +0.10(+0.64%)
Nov 24, 2003 15.05 15.23 14.94 15.01 107,480 +0.01(+0.08%)
Nov 21, 2003 15.01 15.10 14.88 15.00 89,045 +0.06(+0.38%)
Nov 20, 2003 15.15 15.17 14.93 14.94 72,349 -0.21(-1.42%)
Nov 19, 2003 15.18 15.29 15.11 15.15 60,870 +0.01(+0.08%)
Nov 18, 2003 15.33 15.52 15.06 15.14 57,624 -0.23(-1.50%)
Nov 17, 2003 15.28 15.43 15.16 15.37 89,045 -0.36(-2.31%)
Nov 14, 2003 15.67 15.82 15.56 15.74 115,132 +0.07(+0.44%)
Nov 13, 2003 15.51 15.69 15.41 15.67 36,870 +0.16(+1.01%)
Nov 12, 2003 15.02 15.51 15.02 15.51 99,016 +0.46(+3.06%)
Nov 11, 2003 15.29 15.30 14.95 15.05 105,045 -0.34(-2.22%)
Nov 10, 2003 15.49 15.52 15.24 15.39 96,465 -0.15(-0.94%)
Nov 07, 2003 15.65 15.65 15.49 15.54 90,784 -0.13(-0.83%)
Nov 06, 2003 15.68 15.68 15.49 15.67 44,058 -0.05(-0.32%)
Nov 05, 2003 15.36 15.72 15.49 15.72 57,392 -0.04(-0.27%)
Nov 04, 2003 15.36 15.74 15.36 15.76 124,988 +0.33(+2.11%)
Nov 03, 2003 15.24 15.53 15.24 15.43 80,465 +0.03(+0.22%)
Oct 31, 2003 15.41 15.44 15.34 15.40 173,685 -0.06(-0.37%)
Oct 30, 2003 15.35 15.51 15.35 15.46 62,146 +0.07(+0.42%)
Oct 29, 2003 15.18 15.46 15.12 15.39 191,540 +0.21(+1.36%)
Oct 28, 2003 14.41 15.18 14.41 15.18 109,915 +0.82(+5.74%)
Oct 27, 2003 14.27 14.55 14.21 14.36 101,683 +0.15(+1.05%)
Oct 24, 2003 14.37 14.48 14.19 14.21 64,349 -0.13(-0.88%)
Oct 23, 2003 14.41 14.42 14.16 14.34 172,409 -0.12(-0.85%)
Oct 22, 2003 14.54 14.54 14.44 14.46 63,305 -0.12(-0.84%)
Oct 21, 2003 14.49 14.59 14.45 14.58 50,435 +0.09(+0.63%)
Oct 20, 2003 14.56 14.66 14.40 14.49 122,669 -0.01(-0.08%)
Oct 17, 2003 14.50 14.52 14.47 14.50 179,598 +0.05(+0.35%)
Oct 16, 2003 14.30 14.34 14.30 14.45 126,959 +0.17(+1.21%)
Oct 15, 2003 14.18 14.36 14.18 14.28 129,278 +0.10(+0.70%)
Oct 14, 2003 14.07 14.28 14.07 14.18 61,798 +0.12(+0.82%)
Oct 13, 2003 13.72 14.16 13.80 14.06 31,073 +0.34(+2.51%)
Oct 10, 2003 13.73 13.87 13.57 13.72 36,986 +0.03(+0.25%)
Oct 09, 2003 13.30 13.68 13.30 13.68 200,004 +0.60(+4.57%)
Oct 08, 2003 13.18 13.25 12.97 13.09 75,711 -0.09(-0.67%)
Oct 07, 2003 13.40 13.26 13.16 13.17 164,061 -0.22(-1.66%)
Oct 06, 2003 13.44 13.64 13.44 13.40 72,117 -0.21(-1.55%)
Oct 03, 2003 13.42 13.61 13.36 13.61 92,755 +0.19(+1.43%)
Oct 02, 2003 13.40 13.57 13.38 13.42 52,638 +0.07(+0.49%)
Oct 01, 2003 12.92 13.38 12.92 13.35 143,075 +0.47(+3.66%)
Sep 30, 2003 12.86 12.96 12.75 12.88 164,293 -0.05(-0.41%)
Sep 29, 2003 12.75 12.96 12.74 12.93 122,785 +0.15(+1.17%)
Sep 26, 2003 12.90 12.93 12.75 12.78 71,305 -0.12(-0.92%)
Sep 25, 2003 13.15 13.15 12.89 12.90 167,887 -0.17(-1.29%)
Sep 24, 2003 12.90 13.07 12.89 13.07 90,668 +0.18(+1.43%)
Sep 23, 2003 12.67 12.93 12.69 12.89 72,349 +0.21(+1.69%)
Sep 22, 2003 12.68 12.76 12.57 12.67 69,450 -0.05(-0.36%)
Sep 19, 2003 12.63 12.90 12.55 12.72 52,638 +0.09(+0.73%)
Sep 18, 2003 12.62 12.78 12.62 12.63 41,740 -0.05(-0.39%)
Sep 17, 2003 12.65 12.74 12.63 12.68 63,189 -0.09(-0.69%)
Sep 16, 2003 12.54 12.76 12.50 12.76 134,843 +0.23(+1.83%)
Sep 15, 2003 12.43 12.63 12.43 12.53 64,117 +0.07(+0.55%)
Sep 12, 2003 12.78 12.78 12.34 12.47 79,653 -0.37(-2.90%)
Sep 11, 2003 12.36 12.84 12.36 12.84 156,409 +0.46(+3.72%)
Sep 10, 2003 12.57 12.57 12.27 12.38 143,307 -0.21(-1.64%)
Sep 09, 2003 12.75 12.86 12.50 12.58 102,147 -0.22(-1.71%)
Sep 08, 2003 12.87 13.04 12.75 12.80 64,465 -0.10(-0.80%)
Sep 05, 2003 13.15 13.17 12.78 12.91 104,350 -0.24(-1.84%)
Sep 04, 2003 13.22 13.30 13.04 13.15 50,899 -0.05(-0.38%)
Sep 03, 2003 13.26 13.28 12.98 13.20 105,161 -0.08(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.